Jiangsu Huifeng Agrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.550 | 2.630 | 2.450 | 2.630 | 2.630 | 74,562,591 |
| 2024-04-24 | 2.370 | 2.420 | 2.360 | 2.390 | 2.390 | 17,895,010 |
| 2024-04-23 | 2.400 | 2.440 | 2.360 | 2.370 | 2.370 | 15,043,930 |
| 2024-04-22 | 2.380 | 2.400 | 2.250 | 2.390 | 2.390 | 17,987,680 |
| 2024-04-19 | 2.400 | 2.470 | 2.380 | 2.390 | 2.390 | 19,854,420 |
| 2024-04-18 | 2.320 | 2.450 | 2.290 | 2.400 | 2.400 | 37,533,120 |
| 2024-04-17 | 2.300 | 2.390 | 2.290 | 2.330 | 2.330 | 31,560,824 |
| 2024-04-16 | 2.110 | 2.330 | 2.050 | 2.270 | 2.270 | 69,222,107 |
| 2024-04-15 | 2.480 | 2.490 | 2.270 | 2.270 | 2.270 | 48,757,720 |
| 2024-04-12 | 2.580 | 2.600 | 2.510 | 2.520 | 2.520 | 29,195,500 |
| 2024-04-11 | 2.420 | 2.650 | 2.420 | 2.600 | 2.600 | 46,825,747 |
| 2024-04-10 | 2.490 | 2.530 | 2.410 | 2.460 | 2.460 | 32,036,780 |
| 2024-04-09 | 2.410 | 2.580 | 2.330 | 2.510 | 2.510 | 60,523,400 |
| 2024-04-08 | 2.460 | 2.720 | 2.320 | 2.380 | 2.380 | 75,400,077 |
| 2024-04-03 | 2.400 | 2.500 | 2.370 | 2.480 | 2.480 | 45,998,049 |
| 2024-04-02 | 2.350 | 2.450 | 2.310 | 2.420 | 2.420 | 45,266,794 |
| 2024-04-01 | 2.260 | 2.360 | 2.250 | 2.350 | 2.350 | 38,250,468 |
| 2024-03-29 | 2.250 | 2.350 | 2.220 | 2.260 | 2.260 | 27,035,886 |
| 2024-03-28 | 2.330 | 2.330 | 2.160 | 2.250 | 2.250 | 34,689,150 |
| 2024-03-27 | 2.260 | 2.330 | 2.220 | 2.270 | 2.270 | 43,050,080 |
| 2024-03-26 | 2.200 | 2.270 | 2.170 | 2.240 | 2.240 | 46,173,700 |
| 2024-03-25 | 2.200 | 2.340 | 2.200 | 2.200 | 2.200 | 51,161,476 |
| 2024-03-22 | 2.170 | 2.310 | 2.140 | 2.290 | 2.290 | 107,514,124 |
| 2024-03-21 | 2.370 | 2.370 | 2.100 | 2.140 | 2.140 | 151,062,351 |
| 2024-03-20 | 2.010 | 2.220 | 2.000 | 2.220 | 2.220 | 95,539,352 |
| 2024-03-19 | 1.830 | 2.020 | 1.830 | 2.020 | 2.020 | 103,362,320 |
| 2024-03-18 | 1.800 | 1.850 | 1.780 | 1.840 | 1.840 | 21,557,972 |
| 2024-03-15 | 1.790 | 1.820 | 1.760 | 1.800 | 1.800 | 20,842,700 |
| 2024-03-14 | 1.740 | 1.830 | 1.720 | 1.800 | 1.800 | 40,484,640 |
| 2024-03-13 | 1.690 | 1.780 | 1.680 | 1.760 | 1.760 | 45,215,620 |
| 2024-03-12 | 1.610 | 1.710 | 1.600 | 1.690 | 1.690 | 40,928,867 |
| 2024-03-11 | 1.570 | 1.620 | 1.560 | 1.610 | 1.610 | 19,181,570 |
| 2024-03-08 | 1.570 | 1.590 | 1.540 | 1.570 | 1.570 | 15,868,200 |
| 2024-03-07 | 1.560 | 1.590 | 1.540 | 1.580 | 1.580 | 36,333,860 |
| 2024-03-06 | 1.530 | 1.560 | 1.500 | 1.550 | 1.550 | 23,490,520 |
| 2024-03-05 | 1.610 | 1.610 | 1.520 | 1.550 | 1.550 | 36,503,950 |
| 2024-03-04 | 1.650 | 1.680 | 1.580 | 1.610 | 1.610 | 44,126,420 |
| 2024-03-01 | 1.750 | 1.790 | 1.640 | 1.660 | 1.660 | 86,582,990 |
| 2024-02-29 | 1.530 | 1.710 | 1.510 | 1.710 | 1.710 | 93,383,380 |
| 2024-02-28 | 1.610 | 1.710 | 1.540 | 1.550 | 1.550 | 44,796,110 |
| 2024-02-27 | 1.570 | 1.620 | 1.560 | 1.610 | 1.610 | 21,170,510 |
| 2024-02-26 | 1.550 | 1.610 | 1.530 | 1.570 | 1.570 | 33,514,141 |
| 2024-02-23 | 1.530 | 1.570 | 1.500 | 1.560 | 1.560 | 35,459,016 |
| 2024-02-22 | 1.550 | 1.560 | 1.470 | 1.540 | 1.540 | 39,481,028 |
| 2024-02-21 | 1.380 | 1.530 | 1.370 | 1.530 | 1.530 | 26,885,212 |
| 2024-02-20 | 1.380 | 1.410 | 1.360 | 1.390 | 1.390 | 12,776,500 |
| 2024-02-19 | 1.340 | 1.400 | 1.330 | 1.390 | 1.390 | 21,672,422 |
| 2024-02-08 | 1.250 | 1.340 | 1.220 | 1.330 | 1.330 | 24,954,041 |
| 2024-02-07 | 1.330 | 1.340 | 1.210 | 1.260 | 1.260 | 24,036,500 |
| 2024-02-06 | 1.250 | 1.410 | 1.240 | 1.340 | 1.340 | 26,294,745 |
| 2024-02-05 | 1.500 | 1.510 | 1.370 | 1.370 | 1.370 | 22,867,418 |
| 2024-02-02 | 1.600 | 1.630 | 1.440 | 1.520 | 1.520 | 22,990,078 |
| 2024-02-01 | 1.620 | 1.660 | 1.590 | 1.600 | 1.600 | 10,733,760 |
| 2024-01-31 | 1.740 | 1.750 | 1.640 | 1.640 | 1.640 | 20,232,400 |
| 2024-01-30 | 1.760 | 1.790 | 1.740 | 1.750 | 1.750 | 12,873,500 |
| 2024-01-29 | 1.850 | 1.850 | 1.780 | 1.790 | 1.790 | 14,507,032 |
| 2024-01-26 | 1.840 | 1.880 | 1.830 | 1.840 | 1.840 | 16,431,992 |
| 2024-01-25 | 1.790 | 1.850 | 1.770 | 1.840 | 1.840 | 19,089,840 |
| 2024-01-24 | 1.750 | 1.840 | 1.740 | 1.790 | 1.790 | 14,598,660 |
| 2024-01-23 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 13,222,080 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.